Zhejiang Jiuzhou Pharm Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	35.990	37.920	35.350	37.780	37.212	10,693,213
2022-10-31	35.800	36.600	34.860	35.520	34.986	8,763,925
2022-10-28	36.010	37.200	35.840	36.300	35.754	8,308,365
2022-10-27	37.500	37.560	36.300	36.380	35.833	9,919,439
2022-10-26	36.420	39.300	36.290	37.160	36.601	17,017,913
2022-10-25	35.800	36.800	35.500	36.490	35.942	8,149,084
2022-10-24	38.620	38.720	35.800	36.260	35.715	13,071,185
2022-10-21	38.710	38.970	37.400	38.560	37.980	8,051,027
2022-10-20	40.440	41.170	38.510	38.560	37.980	12,020,515
2022-10-19	41.580	41.580	40.200	40.650	40.039	7,792,937
2022-10-18	41.810	42.200	40.510	41.400	40.778	9,136,616
2022-10-17	44.110	44.690	40.250	41.600	40.975	17,750,107
2022-10-14	40.100	44.300	39.880	43.530	42.876	15,309,914
2022-10-13	37.500	40.870	37.310	40.300	39.694	10,230,540
2022-10-12	37.570	37.670	36.020	37.600	37.035	4,899,790
2022-10-11	38.290	38.530	37.180	37.500	36.936	5,317,444
2022-10-10	39.300	39.680	37.890	38.200	37.626	5,647,986
2022-09-30	39.090	39.850	38.610	39.180	38.591	5,396,326
2022-09-29	37.990	40.360	37.990	39.370	38.778	9,578,330
2022-09-28	38.510	39.350	37.560	37.880	37.311	5,912,690
2022-09-27	36.160	38.370	35.820	38.140	37.567	7,004,410
2022-09-26	35.080	36.950	35.000	36.170	35.626	5,916,313
2022-09-23	35.520	36.040	35.000	35.550	35.016	4,156,348
2022-09-22	35.900	36.290	35.480	35.510	34.976	3,710,108
2022-09-21	36.840	37.060	35.810	36.010	35.469	3,580,965
2022-09-20	36.900	37.190	36.390	37.090	36.533	4,357,760
2022-09-19	36.200	36.960	35.700	36.740	36.188	5,712,133
2022-09-16	37.800	38.300	36.360	36.400	35.853	5,861,027
2022-09-15	37.400	39.160	37.400	37.820	37.252	11,810,955
2022-09-14	35.310	37.900	35.310	36.950	36.395	13,773,864
2022-09-13	39.000	39.000	35.440	35.910	35.370	18,350,160
2022-09-09	38.970	39.750	38.970	39.380	38.788	4,433,946
2022-09-08	39.340	39.610	38.820	38.900	38.315	4,666,032
2022-09-07	40.750	40.750	39.380	39.520	38.926	8,598,615
2022-09-06	40.250	40.680	39.870	40.680	40.069	3,635,146
2022-09-05	40.000	40.590	39.660	40.150	39.547	5,167,915
2022-09-02	41.280	41.800	39.950	40.220	39.615	7,034,231
2022-09-01	41.000	43.360	40.800	41.380	40.758	12,680,016
2022-08-31	39.850	41.320	39.310	41.050	40.433	11,145,550
2022-08-30	39.880	40.420	38.900	39.860	39.261	7,285,628
2022-08-29	39.700	40.580	39.550	40.340	39.734	4,122,734
2022-08-26	40.290	41.780	39.980	40.180	39.576	8,090,374
2022-08-25	39.840	40.320	39.110	40.190	39.586	5,612,588
2022-08-24	40.690	41.180	39.750	39.830	39.231	5,353,569
2022-08-23	41.800	41.850	40.700	40.850	40.236	6,607,410
2022-08-22	41.430	41.890	40.450	41.650	41.024	5,764,455
2022-08-19	41.920	42.350	41.300	41.390	40.768	5,062,244
2022-08-18	42.220	42.370	41.810	42.010	41.379	4,460,704
2022-08-17	42.470	43.250	42.350	42.650	42.009	6,589,746
2022-08-16	43.250	43.430	42.000	42.460	41.822	7,871,504
2022-08-15	42.880	43.590	42.510	43.300	42.649	7,403,888
2022-08-12	42.550	43.190	42.100	42.990	42.344	8,256,636
2022-08-11	41.670	43.900	41.150	43.180	42.531	12,996,086
2022-08-10	43.530	43.530	41.300	41.820	41.191	14,791,326
2022-08-09	44.700	44.710	42.400	43.530	42.876	13,094,188
2022-08-08	44.360	45.770	44.240	44.710	44.038	8,509,909
2022-08-05	48.840	48.990	44.170	44.680	44.008	15,592,857
2022-08-04	45.180	47.180	45.180	46.870	46.166	6,172,976
2022-08-03	45.570	46.770	44.480	45.030	44.353	10,035,226
2022-08-02	46.950	47.370	45.500	45.990	45.299	6,514,910

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.4000 CNY
2022-07-13	0.2500 CNY
2021-07-12	0.2000 CNY
2020-07-08	0.2000 CNY
2019-05-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.